Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience, Inc. - Common Stock (NQ:DARE)

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2025 2.890 2.941 2.880 2.880 10,783 -0.03(-1.03%)
May 09, 2025 2.920 2.961 2.890 2.910 5,546 -0.01(-0.34%)
May 08, 2025 2.890 2.930 2.880 2.920 19,265 +0.03(+1.04%)
May 07, 2025 2.890 2.985 2.890 2.890 9,742 -0.01(-0.34%)
May 06, 2025 2.980 3.011 2.890 2.900 14,056 -0.12(-3.97%)
May 05, 2025 2.990 3.035 2.990 3.020 7,781 +0.04(+1.34%)
May 02, 2025 2.940 2.980 2.940 2.980 4,293 +0.05(+1.71%)
May 01, 2025 2.940 3.050 2.916 2.930 4,602 -0.02(-0.68%)
Apr 30, 2025 2.890 2.990 2.890 2.950 12,223 +0.05(+1.55%)
Apr 29, 2025 2.890 2.990 2.890 2.905 24,934 +0.01(+0.52%)
Apr 28, 2025 2.940 3.000 2.890 2.890 13,038 -0.09(-3.18%)
Apr 25, 2025 3.000 3.000 2.930 2.985 6,135 -0.02(-0.50%)
Apr 24, 2025 2.980 3.000 2.960 3.000 4,850 -0.01(-0.33%)
Apr 23, 2025 3.000 3.060 2.950 3.010 10,270 +0.04(+1.35%)
Apr 22, 2025 2.940 3.050 2.945 2.970 6,029 +0.00(+0.00%)
Apr 21, 2025 2.930 2.990 2.930 2.970 13,347 +0.07(+2.41%)
Apr 17, 2025 2.910 2.920 2.890 2.900 5,764 -0.01(-0.34%)
Apr 16, 2025 2.900 2.949 2.900 2.910 2,033 -0.04(-1.36%)
Apr 15, 2025 2.960 2.980 2.900 2.950 12,222 +0.02(+0.68%)
Apr 14, 2025 2.900 2.950 2.900 2.930 8,892 -0.01(-0.34%)
Apr 11, 2025 2.890 2.940 2.890 2.940 12,569 +0.05(+1.73%)
Apr 10, 2025 2.930 2.930 2.880 2.890 19,771 -0.06(-2.03%)
Apr 09, 2025 2.880 2.955 2.880 2.950 17,466 +0.05(+1.72%)
Apr 08, 2025 2.890 2.947 2.890 2.900 84,276 +0.02(+0.52%)
Apr 07, 2025 2.880 2.890 2.880 2.885 25,539 -0.01(-0.35%)
Apr 04, 2025 2.880 2.930 2.880 2.895 18,929 -0.04(-1.19%)
Apr 03, 2025 2.900 2.949 2.880 2.930 10,777 +0.02(+0.69%)
Apr 02, 2025 2.900 2.990 2.899 2.910 8,818 +0.01(+0.34%)
Apr 01, 2025 2.880 2.960 2.850 2.900 29,656 +0.01(+0.35%)
Mar 31, 2025 2.880 2.949 2.880 2.890 31,444 +0.01(+0.35%)
Mar 28, 2025 2.880 2.944 2.880 2.880 8,259 -0.01(-0.35%)
Mar 27, 2025 2.880 2.950 2.880 2.890 11,376 +0.01(+0.35%)
Mar 26, 2025 2.930 2.970 2.880 2.880 11,118 -0.00(-0.07%)
Mar 25, 2025 2.890 2.930 2.880 2.882 19,366 +0.00(+0.07%)
Mar 24, 2025 2.880 2.935 2.875 2.880 26,387 -0.02(-0.52%)
Mar 21, 2025 2.900 2.990 2.880 2.895 21,295 +0.02(+0.52%)
Mar 20, 2025 2.940 2.974 2.880 2.880 38,553 -0.08(-2.70%)
Mar 19, 2025 2.920 3.019 2.880 2.960 17,933 -0.01(-0.34%)
Mar 18, 2025 2.970 2.995 2.880 2.970 11,963 +0.09(+3.13%)
Mar 17, 2025 2.880 2.994 2.880 2.880 24,027 +0.00(+0.00%)
Mar 14, 2025 2.930 3.051 2.880 2.880 15,123 -0.04(-1.37%)
Mar 13, 2025 3.000 3.020 2.920 2.920 15,315 -0.08(-2.67%)
Mar 12, 2025 2.960 3.029 2.940 3.000 17,527 +0.05(+1.69%)
Mar 11, 2025 2.950 2.965 2.920 2.950 21,969 +0.00(+0.00%)
Mar 10, 2025 2.950 3.028 2.950 2.950 13,102 +0.00(+0.00%)
Mar 07, 2025 3.030 3.030 2.950 2.950 19,703 -0.08(-2.64%)
Mar 06, 2025 3.050 3.076 3.020 3.030 18,994 -0.02(-0.66%)
Mar 05, 2025 3.050 3.060 3.050 3.050 9,237 +0.00(+0.00%)
Mar 04, 2025 3.050 3.060 3.050 3.050 16,247 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.